Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	183.00p on 20-02-2026 at 19:40:08
Change	1.60p 0.88%
Buy	182.20p
Sell	181.80p

Last Trade:	Sell 12,342.00 at 183.358p
Day's Volume:	3,875,389
Last Close:	183.00p
Open:	182.00p
ISIN:	GB0004657408

Day's Range	181.60p - 184.60p
52wk Range:	110.00p - 184.60p
Market Capitalisation:	£2.32b
VWAP:	183.1662p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	12,342	183.358p	SI Trade Suspected SELL Trade	16:47:08 - 20-Feb-26
Buy*	1,528,212	183.00p	Suspected BUY Trade	16:35:26 - 20-Feb-26
Sell*	424	182.00p	Automatic Execution	16:27:44 - 20-Feb-26
Buy*	1	182.20p	SI Trade	16:27:42 - 20-Feb-26
Sell*	876	182.00p	Automatic Execution	16:27:19 - 20-Feb-26
Sell*	332	182.00p	Automatic Execution	16:27:09 - 20-Feb-26
Sell*	750	182.00p	Automatic Execution	16:27:08 - 20-Feb-26
Sell*	750	182.00p	Automatic Execution	16:27:08 - 20-Feb-26
Sell*	819	182.00p	Automatic Execution	16:27:08 - 20-Feb-26
Sell*	1,200	182.00p	Automatic Execution	16:27:08 - 20-Feb-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	182.00	184.60	181.60	183.00	3,875,389
19th Feb 2026 (Thu)	177.00	182.20	177.00	181.40	1,214,845
18th Feb 2026 (Wed)	180.00	181.60	179.20	180.40	1,489,963
17th Feb 2026 (Tue)	180.00	180.60	177.40	179.60	2,627,771
16th Feb 2026 (Mon)	176.80	180.60	176.80	179.80	2,508,582
13th Feb 2026 (Fri)	173.00	180.00	173.00	179.60	2,267,672
12th Feb 2026 (Thu)	174.60	177.20	173.80	175.20	3,850,104
11th Feb 2026 (Wed)	174.00	175.20	172.40	174.40	3,986,208
10th Feb 2026 (Tue)	175.00	175.20	172.60	174.60	7,281,104
9th Feb 2026 (Mon)	177.00	177.00	170.20	173.20	2,575,179
6th Feb 2026 (Fri)	177.00	177.00	171.20	172.20	1,388,392
5th Feb 2026 (Thu)	172.80	175.20	171.80	173.00	2,788,363
4th Feb 2026 (Wed)	170.40	176.60	170.40	174.80	4,590,130
3rd Feb 2026 (Tue)	172.00	172.00	169.00	171.00	10,207,616
2nd Feb 2026 (Mon)	164.00	171.40	164.00	171.40	5,707,551
30th Jan 2026 (Fri)	169.60	169.60	167.00	167.60	2,332,952
29th Jan 2026 (Thu)	168.80	168.80	166.60	168.00	2,140,179
28th Jan 2026 (Wed)	171.60	172.20	167.60	167.60	1,921,793
27th Jan 2026 (Tue)	169.60	173.00	167.60	171.20	3,714,326
26th Jan 2026 (Mon)	169.00	171.60	168.00	170.60	2,073,201
23rd Jan 2026 (Fri)	166.00	168.80	165.60	168.80	2,525,049
22nd Jan 2026 (Thu)	168.00	171.00	167.20	168.40	2,344,547
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
16th Feb 2026 4:30 pm	RNS	Director/PDMR Shareholding
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 4:30 pm	RNS	Total Voting Rights

See more Mitie regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85